C&F Financial Corporation (CFFI) Historical Stock Data
72.90 ↑1.19 (1.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFFI is up 0.24% a day on average. There have been 18 days where C&F Financial Corporation closed green and 12 days where CFFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 72.74 | 72.90 | ↑$0.16 (0.22%) | 72.50 | 73.44 | 9.97K |
| 2024-12-19 | 72.35 | 71.71 | ↓$0.64 (-0.88%) | 71.71 | 72.35 | 3.99K |
| 2024-12-18 | 76.12 | 72.11 | ↓$4.01 (-5.27%) | 72.11 | 76.89 | 7.67K |
| 2024-12-17 | 77.85 | 76.86 | ↓$0.99 (-1.27%) | 75.52 | 78.20 | 9.01K |
| 2024-12-16 | 76.95 | 78.36 | ↑$1.41 (1.83%) | 76.10 | 78.68 | 9.27K |
| 2024-12-13 | 79.21 | 78.20 | ↓$1.01 (-1.28%) | 77.70 | 79.29 | 5.22K |
| 2024-12-12 | 79.53 | 79.62 | ↑$0.09 (0.11%) | 77.84 | 80.10 | 8.14K |
| 2024-12-11 | 78.02 | 79.21 | ↑$1.19 (1.53%) | 77.80 | 80.87 | 19.50K |
| 2024-12-10 | 76.38 | 77.25 | ↑$0.87 (1.14%) | 76.31 | 80.28 | 12.35K |
| 2024-12-09 | 77.50 | 78.39 | ↑$0.89 (1.15%) | 76.75 | 80.22 | 13.36K |
| 2024-12-06 | 77.50 | 77.50 | ↑$0.00 (0.00%) | 76.00 | 77.50 | 6.48K |
| 2024-12-05 | 77.10 | 77.20 | ↑$0.10 (0.13%) | 75.88 | 77.80 | 13.14K |
| 2024-12-04 | 76.00 | 78.00 | ↑$2.00 (2.63%) | 76.00 | 78.00 | 6.14K |
| 2024-12-03 | 77.51 | 75.56 | ↓$1.95 (-2.52%) | 74.09 | 77.51 | 24.04K |
| 2024-12-02 | 72.27 | 76.60 | ↑$4.33 (5.99%) | 70.10 | 78.00 | 23.32K |
| 2024-11-29 | 74.14 | 71.97 | ↓$2.17 (-2.93%) | 71.96 | 74.14 | 4.13K |
| 2024-11-27 | 78.15 | 73.00 | ↓$5.15 (-6.59%) | 70.30 | 78.15 | 13.22K |
| 2024-11-26 | 74.62 | 78.93 | ↑$4.31 (5.78%) | 74.62 | 79.09 | 23.61K |
| 2024-11-25 | 74.76 | 76.82 | ↑$2.06 (2.76%) | 74.76 | 77.87 | 27.63K |
| 2024-11-22 | 74.58 | 74.19 | ↓$0.39 (-0.52%) | 73.76 | 74.58 | 8.07K |
| 2024-11-21 | 74.65 | 74.92 | ↑$0.27 (0.36%) | 73.52 | 76.25 | 16.47K |
| 2024-11-20 | 75.00 | 74.48 | ↓$0.52 (-0.69%) | 72.69 | 75.05 | 10.73K |
| 2024-11-19 | 72.51 | 74.02 | ↑$1.51 (2.08%) | 71.93 | 74.68 | 16.60K |
| 2024-11-18 | 72.48 | 72.08 | ↓$0.40 (-0.55%) | 71.04 | 73.79 | 11.79K |
| 2024-11-15 | 74.93 | 72.50 | ↓$2.43 (-3.24%) | 72.27 | 75.00 | 5.76K |
| 2024-11-14 | 69.21 | 74.26 | ↑$5.05 (7.30%) | 69.21 | 74.26 | 9.98K |
| 2024-11-13 | 68.29 | 68.69 | ↑$0.40 (0.59%) | 68.25 | 69.04 | 6.25K |
| 2024-11-12 | 69.69 | 67.50 | ↓$2.19 (-3.14%) | 67.21 | 69.75 | 9.93K |
| 2024-11-11 | 68.21 | 69.60 | ↑$1.39 (2.04%) | 68.00 | 69.60 | 9.51K |
| 2024-11-08 | 66.63 | 67.01 | ↑$0.38 (0.57%) | 65.01 | 68.55 | 7.67K |
Create an account or log in to view more rows.
$CFFI when this finally break out we could see huge upside
$CFFI Buying again tomorrow.
$CFFI already bouncing back.
$CFFI do what the markets tells you to do not the other way around
$CFFI go time
$CFFI let’s go baby!
$CFFI man this will be good in coming weeks
$CFFI shorters eat my shit
$CFFI Not another do nothing day
$CFFI bear trap